Page 1 of 6 CBOE org/cboe Membership CBSX Site CFE Site Int'l Sites RMC Site Careers Contact Search Quotes Delayed Option Chains Enter a Stock or Index symbol below. For LEAPS, enter the LEAPS symbol & select "List all options & LEAPS". Click here for delayed Weeklys quotes CBOE Company News and Reports Click here to view the HELP FILE Enter a Stock, Index, Option, or LEAPS symbol below for delayed quotes and detailed data. For Equity, Credit, & Index Options use the following format: Option root symbol, space, expiration month code, strike price code; i.e. "xyz aa" (Credit Options month codes will be in March quarterly cycle with strike code "z"). For CBSXspecific Stocks add "-e" after the symbol. Related Topics Intra-Day Volume Most Actives Company News & Reports Symbol Directory Options Calculator Big Charts Delayed Quotes Beta Delayed Quotes Classic Option Chains Detailed Quotes Multiple Quotes Weeklys Quotes Futures/Singles Stock Futures Quotes Symbol Look-up Help amd All exchange option quotes (if multiply listed) List near term at-the-money options & Weeklys if avail. List all options, LEAPS, Credit Options & Weeklys if avail. Submit Reset Download Text File Submit Clear Streaming Real-Time Quotes Market Data Express - Historical Options Data Get free real-time spread order pricing with COBWeb sm - CBOE's Complex Order Book - NEW! Calls AMD (ADVANCED MICRO DEVICES INC) 2.29 +0.03 Jan 18, 2009 @ 12:28 ET Bid 2.23 Ask 2.29 Size 46x91 Vol 15185543 Last Sale Net Bid Ask Vol Open Puts Int Last Sale Net Bid Ask Vol 09 Jan 2.50 (AMD AZ) 0.01 0.0 0.0 0.01 191 24923 09 Jan 2.50 (AMD MZ) 0.25-0.05 0.24 0.28 505 18190 09 Jan 2.50 (AMD AZ-E) 0.01-0.01 0.0 0.01 47 24923 09 Jan 2.50 (AMD MZ-E) 0.25 +0.01 0.23 0.29 62 18190 09 Jan 2.50 (AMD AZ-8) 0.01 0.0 0.0 0.01 131 24923 09 Jan 2.50 (AMD MZ-8) 0.25-0.05 0.23 0.29 187 18190 09 Jan 2.50 (AMD AZ-X) 0.03 +0.01 0.0 0.02 3 24923 09 Jan 2.50 (AMD MZ-X) 0.25-0.14 0.23 0.29 70 18190 09 Jan 2.50 (AMD AZ-P) 0.02 +0.01 0.0 0.02 10 24923 09 Jan 2.50 (AMD MZ-P) 0.28 +0.05 0.24 0.28 102 18190 09 Jan 2.50 (AMD AZ-A) 0.02 0.0 0.0 0.01 0 24923 09 Jan 2.50 (AMD MZ-A) 0.18-0.24 0.23 0.33 20 18190 09 Jan 2.50 (AMD AZ-B) 0.03 0.0 0.0 0.02 0 24923 09 Jan 2.50 (AMD MZ-B) 0.28-0.02 0.24 0.28 64 18190 09 Jan 2.50 (AMD AZ-O) 0.0 0.0 0.0 0.0 0 24923 09 Jan 2.50 (AMD MZ-O) 0.0 0.0 0.0 0.0 0 18190 09 Jan 4.00 (AMD AV) 0.01 0.0 0.0 0.01 0 12819 09 Jan 4.00 (AMD MV) 1.78 0.0 1.74 1.78 238 12801 09 Jan 4.00 (AMD AV-E) 0.01 0.0 0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-E) 1.78-0.01 1.73 1.79 128 12801 09 Jan 4.00 (AMD AV-8) 0.01 0.0 0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-8) 1.81-0.03 1.73 1.79 60 12801 09 Jan 4.00 (AMD AV-X) 0.01 0.0 0.0 0.02 0 12819 09 Jan 4.00 (AMD MV-X) 1.78 0.0 1.73 1.79 30 12801 09 Jan 4.00 (AMD AV-P) 0.01 0.0 0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-P) 1.95 0.0 1.74 1.78 0 12801 09 Jan 4.00 (AMD AV-A) 0.01 0.0 0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-A) 1.82 0.0 1.72 1.83 0 12801 09 Jan 4.00 (AMD AV-B) 0.02 0.0 0.0 0.01 0 12819 09 Jan 4.00 (AMD MV-B) 1.78 +0.45 1.74 1.78 20 12801 09 Jan 4.00 (AMD AV-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 4.00 (AMD MV-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 5.00 (AMD AA) 0.01 0.0 0.0 0.01 0 27612 09 Jan 5.00 (AMD MA) 2.80 +0.05 2.74 2.78 221 51765 09 Jan 5.00 (AMD AA-E) 0.01 0.0 0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-E) 2.78 +0.03 2.73 2.79 99 51765 09 Jan 5.00 (AMD AA-8) 0.01 0.0 0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-8) 2.80-0.10 2.73 2.79 78 51765 09 Jan 5.00 (AMD AA-X) 0.01 0.0 0.0 0.02 0 27612 09 Jan 5.00 (AMD MA-X) 2.78-0.18 2.73 2.79 9 51765 09 Jan 5.00 (AMD AA-P) 0.01 0.0 0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-P) 2.79 +0.39 2.74 2.78 10 51765 09 Jan 5.00 (AMD AA-A) 0.02 0.0 0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-A) 2.81 +0.36 2.73 2.84 25 51765 Open Int

Page 2 of 6 09 Jan 5.00 (AMD AA-B) 0.02 0.0 0.0 0.01 0 27612 09 Jan 5.00 (AMD MA-B) 2.92 0.0 2.74 2.78 0 51765 09 Jan 5.00 (AMD AA-O) 0.01 0.0 0.0 0.0 0 27612 09 Jan 5.00 (AMD MA-O) 2.20 0.0 0.0 0.0 0 51765 09 Jan 6.00 (AMD AI) 0.01 0.0 0.0 0.01 0 17923 09 Jan 6.00 (AMD MI) 3.80-0.15 3.70 3.80 60 6408 09 Jan 6.00 (AMD AI-E) 0.01 0.0 0.0 0.01 0 17923 09 Jan 6.00 (AMD MI-E) 3.80 +0.30 3.70 3.80 30 6408 09 Jan 6.00 (AMD AI-8) 0.01 0.0 0.0 0.01 0 17923 09 Jan 6.00 (AMD MI-8) 3.68-0.22 3.70 3.80 30 6408 09 Jan 6.00 (AMD AI-X) 0.02 0.0 0.0 0.02 0 17923 09 Jan 6.00 (AMD MI-X) 3.60 0.0 3.70 3.80 0 6408 09 Jan 6.00 (AMD AI-P) 0.01 0.0 0.0 0.01 0 17923 09 Jan 6.00 (AMD MI-P) 3.95 0.0 3.70 3.80 0 6408 09 Jan 6.00 (AMD AI-A) 0.01 0.0 0.0 0.01 0 17923 09 Jan 6.00 (AMD MI-A) 3.70 0.0 3.70 3.80 0 6408 09 Jan 6.00 (AMD AI-B) 0.03 0.0 0.0 0.01 0 17923 09 Jan 6.00 (AMD MI-B) 4.25 0.0 3.70 3.80 0 6408 09 Jan 6.00 (AMD AI-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 6.00 (AMD MI-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.00 (AMD AJ) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.00 (AMD MJ) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.00 (AMD AJ-X) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.00 (AMD MJ-X) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.00 (AMD AJ-A) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.00 (AMD MJ-A) 0.0 0.0 0.0 0.0 0 0 09 Jan 7.50 (AMD AR) 0.01 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR) 5.26-0.14 5.20 5.30 65 26741 09 Jan 7.50 (AMD AR-E) 0.01 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR-E) 5.26-0.14 5.20 5.30 55 26741 09 Jan 7.50 (AMD AR-8) 0.01 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR-8) 5.22 +0.26 5.20 5.30 10 26741 09 Jan 7.50 (AMD AR-X) 0.02 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR-X) 5.40 0.0 5.20 5.30 0 26741 09 Jan 7.50 (AMD AR-P) 0.01 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR-P) 5.10 0.0 5.20 5.30 0 26741 09 Jan 7.50 (AMD AR-A) 0.02 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR-A) 4.05 0.0 5.20 5.30 0 26741 09 Jan 7.50 (AMD AR-B) 0.02 0.0 0.0 0.01 0 48198 09 Jan 7.50 (AMD MR-B) 5.30 0.0 5.20 5.30 0 26741 09 Jan 7.50 (AMD AR-O) 0.0 0.0 0.0 0.0 0 48198 09 Jan 7.50 (AMD MR-O) 0.0 0.0 0.0 0.0 0 26741 09 Jan 9.00 (AMD AL) 0.01 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML) 6.80 0.0 6.70 6.80 0 28 09 Jan 9.00 (AMD AL-E) 0.01 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML-E) 5.15 0.0 6.70 6.80 0 28 09 Jan 9.00 (AMD AL-8) 0.01 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML-8) 6.70 0.0 6.70 6.80 0 28 09 Jan 9.00 (AMD AL-X) 0.05 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML-X) 5.15 0.0 6.70 6.80 0 28 09 Jan 9.00 (AMD AL-P) 0.01 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML-P) 5.15 0.0 6.70 6.80 0 28 09 Jan 9.00 (AMD AL-A) 0.01 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML-A) 0.0 0.0 5.40 7.90 0 28 09 Jan 9.00 (AMD AL-B) 0.02 0.0 0.0 0.01 0 7427 09 Jan 9.00 (AMD ML-B) 5.00 0.0 6.70 6.80 0 28 09 Jan 9.00 (AMD AL-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 9.00 (AMD ML-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 10.00 (AMD AB) 0.01 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB) 7.78-0.17 7.70 7.80 1 12483 09 Jan 10.00 (AMD AB-E) 0.01 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB-E) 7.78-0.10 7.70 7.80 1 12483 09 Jan 10.00 (AMD AB-8) 0.01 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB-8) 7.95 0.0 7.70 7.80 0 12483 09 Jan 10.00 (AMD AB-X) 0.25 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB-X) 7.65 0.0 7.70 7.80 0 12483 09 Jan 10.00 (AMD AB-P) 0.10 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB-P) 7.65 0.0 7.70 7.80 0 12483 09 Jan 10.00 (AMD AB-A) 0.01 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB-A) 7.70 0.0 7.70 7.80 0 12483 09 Jan 10.00 (AMD AB-B) 0.02 0.0 0.0 0.01 0 28996 09 Jan 10.00 (AMD MB-B) 7.40 0.0 7.70 7.80 0 12483 09 Jan 10.00 (AMD AB-O) 0.11 0.0 0.0 0.0 0 28996 09 Jan 10.00 (AMD MB-O) 7.64 0.0 0.0 0.0 0 12483 09 Jan 12.50 (AMD AS) 0.01 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS) 10.10-0.20 10.20 10.30 3 18976 09 Jan 12.50 (AMD AS-E) 0.01 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS-E) 10.10-0.20 10.20 10.30 3 18976 09 Jan 12.50 (AMD AS-8) 0.02 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS-8) 10.50 0.0 10.20 10.30 0 18976 09 Jan 12.50 (AMD AS-X) 0.08 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS-X) 10.30 0.0 10.20 10.30 0 18976 09 Jan 12.50 (AMD AS-P) 0.01 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS-P) 9.90 0.0 10.20 10.30 0 18976 09 Jan 12.50 (AMD AS-A) 0.06 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS-A) 9.85 0.0 10.20 10.30 0 18976 09 Jan 12.50 (AMD AS-B) 0.02 0.0 0.0 0.01 0 42468 09 Jan 12.50 (AMD MS-B) 9.80 0.0 10.20 10.30 0 18976 09 Jan 12.50 (AMD AS-O) 0.0 0.0 0.0 0.0 0 42468 09 Jan 12.50 (AMD MS-O) 0.0 0.0 0.0 0.0 0 18976 09 Jan 15.00 (AMD AC) 0.01 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC) 12.20 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-E) 0.02 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC-E) 12.80 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-8) 0.01 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC-8) 11.79 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-X) 0.01 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC-X) 12.30 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-P) 0.01 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC-P) 8.75 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-A) 0.03 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC-A) 8.80 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-B) 0.02 0.0 0.0 0.01 0 28452 09 Jan 15.00 (AMD MC-B) 12.35 0.0 12.70 12.80 0 3595 09 Jan 15.00 (AMD AC-O) 0.0 0.0 0.0 0.0 0 28452 09 Jan 15.00 (AMD MC-O) 0.0 0.0 0.0 0.0 0 3595 09 Jan 17.50 (AMD AW) 0.01 0.0 0.0 0.01 0 12976 09 Jan 17.50 (AMD MW) 14.85 0.0 15.20 15.30 0 34 09 Jan 17.50 (AMD AW-E) 0.02 0.0 0.0 0.01 0 12976 09 Jan 17.50 (AMD MW-E) 12.95 0.0 15.20 15.30 0 34 09 Jan 17.50 (AMD AW-8) 0.01 0.0 0.0 0.01 0 12976 09 Jan 17.50 (AMD MW-8) 14.85 0.0 15.20 15.30 0 34 09 Jan 17.50 (AMD AW-X) 0.01 0.0 0.0 0.02 0 12976 09 Jan 17.50 (AMD MW-X) 12.95 0.0 15.20 15.30 0 34 09 Jan 17.50 (AMD AW-P) 0.01 0.0 0.0 0.01 0 12976 09 Jan 17.50 (AMD MW-P) 13.65 0.0 15.20 15.30 0 34 09 Jan 17.50 (AMD AW-A) 0.01 0.0 0.0 0.01 0 12976 09 Jan 17.50 (AMD MW-A) 4.45 0.0 13.85 16.40 0 34 09 Jan 17.50 (AMD AW-B) 0.02 0.0 0.0 0.01 0 12976 09 Jan 17.50 (AMD MW-B) 14.85 0.0 15.20 15.30 0 34 09 Jan 17.50 (AMD AW-O) 0.0 0.0 0.0 0.0 0 12976 09 Jan 17.50 (AMD MW-O) 0.0 0.0 0.0 0.0 0 34 09 Jan 20.00 (AMD AD) 0.01 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD) 17.34 0.0 17.70 17.80 0 27 09 Jan 20.00 (AMD AD-E) 0.01 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD-E) 14.30 0.0 17.70 17.80 0 27 09 Jan 20.00 (AMD AD-8) 0.01 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD-8) 17.30 0.0 17.70 17.80 0 27 09 Jan 20.00 (AMD AD-X) 0.01 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD-X) 12.70 0.0 17.70 17.80 0 27 09 Jan 20.00 (AMD AD-P) 0.01 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD-P) 15.20 0.0 17.70 17.80 0 27 09 Jan 20.00 (AMD AD-A) 0.02 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD-A) 6.60 0.0 16.35 18.90 0 27 09 Jan 20.00 (AMD AD-B) 0.02 0.0 0.0 0.01 0 44149 09 Jan 20.00 (AMD MD-B) 17.45 0.0 17.70 17.80 0 27 09 Jan 20.00 (AMD AD-O) 0.0 0.0 0.0 0.0 0 44149 09 Jan 20.00 (AMD MD-O) 0.0 0.0 0.0 0.0 0 27 09 Jan 25.00 (AMD AE) 0.01 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME) 18.25 0.0 22.70 22.80 0 0 09 Jan 25.00 (AMD AE-E) 0.02 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME-E) 18.25 0.0 22.70 22.80 0 0 09 Jan 25.00 (AMD AE-8) 0.02 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME-8) 15.10 0.0 22.70 22.80 0 0 09 Jan 25.00 (AMD AE-X) 0.02 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME-X) 13.00 0.0 22.70 22.80 0 0 09 Jan 25.00 (AMD AE-P) 0.03 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME-P) 11.35 0.0 22.70 22.80 0 0 09 Jan 25.00 (AMD AE-A) 0.01 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME-A) 0.0 0.0 21.35 23.90 0 0 09 Jan 25.00 (AMD AE-B) 0.02 0.0 0.0 0.01 0 39159 09 Jan 25.00 (AMD ME-B) 9.90 0.0 22.70 22.80 0 0 09 Jan 25.00 (AMD AE-O) 0.0 0.0 0.0 0.0 0 39159 09 Jan 25.00 (AMD ME-O) 0.0 0.0 0.0 0.0 0 0

Page 3 of 6 09 Jan 30.00 (AMD AF) 0.01 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF) 23.60 0.0 27.70 27.80 0 0 09 Jan 30.00 (AMD AF-E) 0.02 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-E) 17.15 0.0 27.70 27.80 0 0 09 Jan 30.00 (AMD AF-8) 0.01 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-8) 15.10 0.0 27.70 27.80 0 0 09 Jan 30.00 (AMD AF-X) 0.01 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-X) 15.45 0.0 27.70 27.80 0 0 09 Jan 30.00 (AMD AF-P) 0.02 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-P) 23.60 0.0 27.70 27.80 0 0 09 Jan 30.00 (AMD AF-A) 0.09 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-A) 0.0 0.0 26.35 28.90 0 0 09 Jan 30.00 (AMD AF-B) 0.02 0.0 0.0 0.01 0 9472 09 Jan 30.00 (AMD MF-B) 17.35 0.0 27.70 27.80 0 0 09 Jan 30.00 (AMD AF-O) 0.0 0.0 0.0 0.0 0 9472 09 Jan 30.00 (AMD MF-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 35.00 (AKD AG) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG) 0.0 0.0 32.70 32.80 0 0 09 Jan 35.00 (AKD AG-E) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-E) 26.05 0.0 32.70 32.80 0 0 09 Jan 35.00 (AKD AG-8) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-8) 15.40 0.0 32.70 32.80 0 0 09 Jan 35.00 (AKD AG-X) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-X) 20.40 0.0 32.70 32.80 0 0 09 Jan 35.00 (AKD AG-P) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-P) 20.05 0.0 32.70 32.80 0 0 09 Jan 35.00 (AKD AG-A) 0.34 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-A) 0.0 0.0 31.40 33.90 0 0 09 Jan 35.00 (AKD AG-B) 0.01 0.0 0.0 0.01 0 6498 09 Jan 35.00 (AKD MG-B) 16.80 0.0 32.70 32.80 0 0 09 Jan 35.00 (AKD AG-O) 0.0 0.0 0.0 0.0 0 6498 09 Jan 35.00 (AKD MG-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 40.00 (AKD AH) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH) 37.30 0.0 37.70 37.80 0 25 09 Jan 40.00 (AKD AH-E) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-E) 18.98 0.0 37.70 37.80 0 25 09 Jan 40.00 (AKD AH-8) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-8) 22.30 0.0 37.70 37.80 0 25 09 Jan 40.00 (AKD AH-X) 0.01 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-X) 37.30 0.0 37.70 37.80 0 25 09 Jan 40.00 (AKD AH-P) 0.02 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-P) 37.30 0.0 37.70 37.80 0 25 09 Jan 40.00 (AKD AH-A) 0.20 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-A) 0.0 0.0 36.40 38.90 0 25 09 Jan 40.00 (AKD AH-B) 0.03 0.0 0.0 0.01 0 6911 09 Jan 40.00 (AKD MH-B) 26.60 0.0 37.70 37.80 0 25 09 Jan 40.00 (AKD AH-O) 0.0 0.0 0.0 0.0 0 6911 09 Jan 40.00 (AKD MH-O) 0.0 0.0 0.0 0.0 0 25 09 Jan 45.00 (AKD AI) 0.02 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI) 42.30 0.0 42.70 42.80 0 25 09 Jan 45.00 (AKD AI-E) 0.02 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-E) 23.85 0.0 42.70 42.80 0 25 09 Jan 45.00 (AKD AI-8) 0.06 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-8) 21.50 0.0 42.70 42.80 0 25 09 Jan 45.00 (AKD AI-X) 0.06 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-X) 42.30 0.0 42.70 42.80 0 25 09 Jan 45.00 (AKD AI-P) 0.05 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-P) 42.30 0.0 42.70 42.80 0 25 09 Jan 45.00 (AKD AI-A) 0.11 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-A) 0.0 0.0 41.40 43.90 0 25 09 Jan 45.00 (AKD AI-B) 0.07 0.0 0.0 0.01 0 1006 09 Jan 45.00 (AKD MI-B) 20.80 0.0 42.70 42.80 0 25 09 Jan 45.00 (AKD AI-O) 0.0 0.0 0.0 0.0 0 1006 09 Jan 45.00 (AKD MI-O) 0.0 0.0 0.0 0.0 0 25 09 Jan 50.00 (AKD AJ) 0.01 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ) 47.30 0.0 47.70 47.80 0 9 09 Jan 50.00 (AKD AJ-E) 0.01 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-E) 28.30 0.0 47.70 47.80 0 9 09 Jan 50.00 (AKD AJ-8) 0.01 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-8) 47.30 0.0 47.70 47.80 0 9 09 Jan 50.00 (AKD AJ-X) 0.02 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-X) 37.70 0.0 47.70 47.80 0 9 09 Jan 50.00 (AKD AJ-P) 0.04 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-P) 43.90 0.0 47.70 47.80 0 9 09 Jan 50.00 (AKD AJ-A) 0.07 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-A) 0.0 0.0 46.40 48.90 0 9 09 Jan 50.00 (AKD AJ-B) 0.07 0.0 0.0 0.01 0 3670 09 Jan 50.00 (AKD MJ-B) 25.80 0.0 47.70 47.80 0 9 09 Jan 50.00 (AKD AJ-O) 0.0 0.0 0.0 0.0 0 3670 09 Jan 50.00 (AKD MJ-O) 0.0 0.0 0.0 0.0 0 9 09 Jan 55.00 (AKD AK) 0.0 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK) 0.0 0.0 52.70 52.80 0 0 09 Jan 55.00 (AKD AK-E) 0.04 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-E) 27.90 0.0 52.70 52.80 0 0 09 Jan 55.00 (AKD AK-8) 0.15 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-8) 48.10 0.0 52.70 52.80 0 0 09 Jan 55.00 (AKD AK-X) 0.04 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-X) 0.0 0.0 52.70 52.80 0 0 09 Jan 55.00 (AKD AK-P) 0.03 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-P) 48.90 0.0 52.70 52.80 0 0 09 Jan 55.00 (AKD AK-A) 0.0 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-A) 0.0 0.0 51.40 53.90 0 0 09 Jan 55.00 (AKD AK-B) 0.20 0.0 0.0 0.01 0 579 09 Jan 55.00 (AKD MK-B) 30.70 0.0 52.70 52.80 0 0 09 Jan 55.00 (AKD AK-O) 0.0 0.0 0.0 0.0 0 579 09 Jan 55.00 (AKD MK-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 60.00 (AKD AL) 0.02 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML) 0.0 0.0 57.70 57.80 0 0 09 Jan 60.00 (AKD AL-E) 0.05 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-E) 0.0 0.0 57.70 57.80 0 0 09 Jan 60.00 (AKD AL-8) 0.03 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-8) 0.0 0.0 57.70 57.80 0 0 09 Jan 60.00 (AKD AL-X) 0.02 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-X) 0.0 0.0 57.70 57.80 0 0 09 Jan 60.00 (AKD AL-P) 0.03 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-P) 46.80 0.0 57.70 57.80 0 0 09 Jan 60.00 (AKD AL-A) 0.0 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-A) 0.0 0.0 56.40 58.90 0 0 09 Jan 60.00 (AKD AL-B) 0.10 0.0 0.0 0.01 0 540 09 Jan 60.00 (AKD ML-B) 0.0 0.0 57.70 57.80 0 0 09 Jan 60.00 (AKD AL-O) 0.0 0.0 0.0 0.0 0 540 09 Jan 60.00 (AKD ML-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 65.00 (AKD AM) 0.0 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM) 0.0 0.0 62.70 62.80 0 0 09 Jan 65.00 (AKD AM-E) 0.07 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-E) 0.0 0.0 62.70 62.80 0 0 09 Jan 65.00 (AKD AM-8) 0.10 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-8) 0.0 0.0 62.70 62.80 0 0 09 Jan 65.00 (AKD AM-X) 0.15 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-X) 0.0 0.0 62.70 62.80 0 0 09 Jan 65.00 (AKD AM-P) 0.15 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-P) 51.80 0.0 62.70 62.80 0 0 09 Jan 65.00 (AKD AM-A) 0.0 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-A) 0.0 0.0 61.40 63.90 0 0 09 Jan 65.00 (AKD AM-B) 0.10 0.0 0.0 0.01 0 339 09 Jan 65.00 (AKD MM-B) 0.0 0.0 62.70 62.80 0 0 09 Jan 65.00 (AKD AM-O) 0.0 0.0 0.0 0.0 0 339 09 Jan 65.00 (AKD MM-O) 0.0 0.0 0.0 0.0 0 0 09 Jan 70.00 (AKD AN) 0.01 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN) 0.0 0.0 67.70 67.80 0 0 09 Jan 70.00 (AKD AN-E) 0.01 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-E) 55.30 0.0 67.70 67.80 0 0 09 Jan 70.00 (AKD AN-8) 0.04 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-8) 64.50 0.0 67.70 67.80 0 0 09 Jan 70.00 (AKD AN-X) 0.02 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-X) 54.70 0.0 67.70 67.80 0 0 09 Jan 70.00 (AKD AN-P) 0.04 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-P) 44.60 0.0 67.70 67.80 0 0 09 Jan 70.00 (AKD AN-A) 0.04 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-A) 0.0 0.0 66.40 68.90 0 0 09 Jan 70.00 (AKD AN-B) 0.05 0.0 0.0 0.01 0 3739 09 Jan 70.00 (AKD MN-B) 0.0 0.0 67.70 67.80 0 0 09 Jan 70.00 (AKD AN-O) 0.0 0.0 0.0 0.0 0 3739 09 Jan 70.00 (AKD MN-O) 0.0 0.0 0.0 0.0 0 0 09 Apr 3.00 (AMD DG) 0.25-0.01 0.24 0.26 434 9644 09 Apr 3.00 (AMD PG) 1.00 +0.01 1.00 1.02 276 15107 09 Apr 3.00 (AMD DG-E) 0.25-0.01 0.24 0.27 26 9644 09 Apr 3.00 (AMD PG-E) 1.00-0.02 0.99 1.02 55 15107 09 Apr 3.00 (AMD DG-8) 0.25-0.02 0.24 0.26 306 9644 09 Apr 3.00 (AMD PG-8) 0.98-0.02 1.00 1.02 83 15107 09 Apr 3.00 (AMD DG-X) 0.25-0.02 0.24 0.28 5 9644 09 Apr 3.00 (AMD PG-X) 0.99 0.0 0.99 1.02 0 15107 09 Apr 3.00 (AMD DG-P) 0.28 +0.01 0.24 0.27 5 9644 09 Apr 3.00 (AMD PG-P) 0.96-0.04 1.00 1.02 31 15107

Page 4 of 6 09 Apr 3.00 (AMD DG-A) 0.23 0.0 0.23 0.27 0 9644 09 Apr 3.00 (AMD PG-A) 0.94-0.06 0.95 1.04 59 15107 09 Apr 3.00 (AMD DG-B) 0.27 +0.01 0.24 0.27 92 9644 09 Apr 3.00 (AMD PG-B) 1.03 0.0 1.00 1.03 48 15107 09 Apr 4.00 (AMD DV) 0.10-0.02 0.09 0.12 224 10443 09 Apr 4.00 (AMD PV) 1.82 0.0 1.82 1.88 75 3661 09 Apr 4.00 (AMD DV-E) 0.12 0.0 0.09 0.12 135 10443 09 Apr 4.00 (AMD PV-E) 1.82 0.0 1.82 1.88 0 3661 09 Apr 4.00 (AMD DV-8) 0.10-0.02 0.09 0.12 15 10443 09 Apr 4.00 (AMD PV-8) 1.74-0.26 1.82 1.88 30 3661 09 Apr 4.00 (AMD DV-X) 0.12-0.02 0.09 0.12 15 10443 09 Apr 4.00 (AMD PV-X) 1.82-0.32 1.82 1.90 45 3661 09 Apr 4.00 (AMD DV-P) 0.12 +0.02 0.09 0.12 32 10443 09 Apr 4.00 (AMD PV-P) 1.52 0.0 1.82 1.88 0 3661 09 Apr 4.00 (AMD DV-A) 0.15 0.0 0.09 0.12 0 10443 09 Apr 4.00 (AMD PV-A) 2.07 0.0 1.82 1.89 0 3661 09 Apr 4.00 (AMD DV-B) 0.12 +0.02 0.09 0.12 27 10443 09 Apr 4.00 (AMD PV-B) 1.56 0.0 1.82 1.88 0 3661 09 Apr 5.00 (AMD DA) 0.05-0.01 0.04 0.06 5 5166 09 Apr 5.00 (AMD PA) 2.76-0.16 2.76 2.83 63 4178 09 Apr 5.00 (AMD DA-E) 0.06 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-E) 2.52 0.0 2.76 2.83 0 4178 09 Apr 5.00 (AMD DA-8) 0.05 0.0 0.04 0.06 5 5166 09 Apr 5.00 (AMD PA-8) 2.76 +0.34 2.76 2.83 21 4178 09 Apr 5.00 (AMD DA-X) 0.07 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-X) 2.36 0.0 2.76 2.83 0 4178 09 Apr 5.00 (AMD DA-P) 0.08 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-P) 2.70-0.30 2.76 2.83 17 4178 09 Apr 5.00 (AMD DA-A) 0.05 0.0 0.01 0.06 0 5166 09 Apr 5.00 (AMD PA-A) 2.76-0.16 2.76 2.94 25 4178 09 Apr 5.00 (AMD DA-B) 0.13 0.0 0.04 0.06 0 5166 09 Apr 5.00 (AMD PA-B) 2.97 0.0 2.76 2.83 0 4178 09 Apr 6.00 (AMD DI) 0.04 0.0 0.04 0.05 8 4751 09 Apr 6.00 (AMD PI) 3.69 +0.19 3.70 3.85 30 3725 09 Apr 6.00 (AMD DI-E) 0.04-0.03 0.04 0.05 8 4751 09 Apr 6.00 (AMD PI-E) 3.61 0.0 3.70 3.85 0 3725 09 Apr 6.00 (AMD DI-8) 0.04 0.0 0.02 0.05 0 4751 09 Apr 6.00 (AMD PI-8) 3.69 +0.16 3.70 3.85 30 3725 09 Apr 6.00 (AMD DI-X) 0.09 0.0 0.01 0.05 0 4751 09 Apr 6.00 (AMD PI-X) 2.70 0.0 3.70 3.85 0 3725 09 Apr 6.00 (AMD DI-P) 0.04 0.0 0.02 0.05 0 4751 09 Apr 6.00 (AMD PI-P) 2.73 0.0 3.70 3.85 0 3725 09 Apr 6.00 (AMD DI-A) 0.07 0.0 0.0 0.05 0 4751 09 Apr 6.00 (AMD PI-A) 2.40 0.0 3.70 3.85 0 3725 09 Apr 6.00 (AMD DI-B) 0.09 0.0 0.02 0.05 0 4751 09 Apr 6.00 (AMD PI-B) 3.45 0.0 3.70 3.85 0 3725 09 Apr 7.00 (AMD DJ) 0.03 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ) 4.80 0.0 4.70 4.85 0 857 09 Apr 7.00 (AMD DJ-E) 0.04 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-E) 5.40 0.0 4.70 4.85 0 857 09 Apr 7.00 (AMD DJ-8) 0.03 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-8) 5.25 0.0 4.70 4.85 0 857 09 Apr 7.00 (AMD DJ-X) 0.07 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-X) 4.70 0.0 4.70 4.85 0 857 09 Apr 7.00 (AMD DJ-P) 0.06 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-P) 5.00 0.0 4.70 4.85 0 857 09 Apr 7.00 (AMD DJ-A) 0.15 0.0 0.0 0.04 0 2217 09 Apr 7.00 (AMD PJ-A) 2.24 0.0 4.70 4.85 0 857 09 Apr 7.00 (AMD DJ-B) 0.07 0.0 0.01 0.04 0 2217 09 Apr 7.00 (AMD PJ-B) 4.80 0.0 4.70 4.85 0 857 09 Apr 8.00 (AMD DK) 0.04 0.0 0.01 0.03 0 793 09 Apr 8.00 (AMD PK) 5.31 0.0 5.70 5.85 0 1305 09 Apr 8.00 (AMD DK-E) 0.04 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-E) 5.31 0.0 5.70 5.85 0 1305 09 Apr 8.00 (AMD DK-8) 0.02 0.0 0.01 0.03 0 793 09 Apr 8.00 (AMD PK-8) 5.95 0.0 5.70 5.85 0 1305 09 Apr 8.00 (AMD DK-X) 0.06 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-X) 4.75 0.0 5.70 5.85 0 1305 09 Apr 8.00 (AMD DK-P) 0.02 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-P) 5.50 0.0 5.70 5.85 0 1305 09 Apr 8.00 (AMD DK-A) 0.21 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-A) 5.40 0.0 4.40 6.95 0 1305 09 Apr 8.00 (AMD DK-B) 0.03 0.0 0.0 0.03 0 793 09 Apr 8.00 (AMD PK-B) 4.75 0.0 5.70 5.85 0 1305 09 Apr 9.00 (AMD DL) 0.01 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL) 6.30 0.0 6.70 6.85 0 86 09 Apr 9.00 (AMD DL-E) 0.02 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-E) 4.15 0.0 6.70 6.85 0 86 09 Apr 9.00 (AMD DL-8) 0.01 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-8) 6.30 0.0 6.70 6.85 0 86 09 Apr 9.00 (AMD DL-X) 0.36 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-X) 0.0 0.0 6.70 6.85 0 86 09 Apr 9.00 (AMD DL-P) 0.02 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-P) 6.25 0.0 6.70 6.85 0 86 09 Apr 9.00 (AMD DL-A) 0.03 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-A) 0.0 0.0 5.40 7.95 0 86 09 Apr 9.00 (AMD DL-B) 0.04 0.0 0.0 0.03 0 654 09 Apr 9.00 (AMD PL-B) 6.00 0.0 6.70 6.85 0 86 09 Apr 10.00 (AMD DB) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB) 7.50 0.0 7.70 7.85 0 183 09 Apr 10.00 (AMD DB-E) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-E) 7.33 0.0 7.70 7.85 0 183 09 Apr 10.00 (AMD DB-8) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-8) 7.50 0.0 7.70 7.85 0 183 09 Apr 10.00 (AMD DB-X) 0.10 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-X) 7.05 0.0 7.70 7.85 0 183 09 Apr 10.00 (AMD DB-P) 0.02 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-P) 6.00 0.0 7.70 7.85 0 183 09 Apr 10.00 (AMD DB-A) 0.44 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-A) 0.0 0.0 6.40 8.95 0 183 09 Apr 10.00 (AMD DB-B) 0.03 0.0 0.0 0.04 0 1541 09 Apr 10.00 (AMD PB-B) 7.30 0.0 7.70 7.85 0 183 10 Jan 2.50 (WVV AZ) 0.89-0.11 0.89 0.95 109 20926 10 Jan 2.50 (WVV MZ) 1.18-0.07 1.17 1.21 656 44603 10 Jan 2.50 (WVV AZ-E) 0.95-0.05 0.89 0.96 6 20926 10 Jan 2.50 (WVV MZ-E) 1.20-0.05 1.17 1.21 107 44603 10 Jan 2.50 (WVV AZ-8) 1.00 +0.09 0.89 0.98 10 20926 10 Jan 2.50 (WVV MZ-8) 1.18-0.15 1.17 1.24 323 44603 10 Jan 2.50 (WVV AZ-X) 0.89-0.03 0.89 1.02 10 20926 10 Jan 2.50 (WVV MZ-X) 1.23-0.10 1.17 1.29 95 44603 10 Jan 2.50 (WVV AZ-P) 0.90-0.13 0.89 0.95 83 20926 10 Jan 2.50 (WVV MZ-P) 1.21-0.12 1.17 1.21 101 44603 10 Jan 2.50 (WVV AZ-A) 1.39 0.0 0.89 1.00 0 20926 10 Jan 2.50 (WVV MZ-A) 1.19 0.0 1.17 1.26 0 44603 10 Jan 2.50 (WVV AZ-B) 1.47 0.0 0.89 1.12 0 20926 10 Jan 2.50 (WVV MZ-B) 1.32 +0.02 1.11 1.32 30 44603 10 Jan 2.50 (WVV AZ-O) 0.0 0.0 0.0 0.0 0 20926 10 Jan 2.50 (WVV MZ-O) 0.0 0.0 0.0 0.0 0 44603 10 Jan 5.00 (WVV AA) 0.43-0.02 0.40 0.44 466 17487 10 Jan 5.00 (WVV MA) 3.10-0.15 3.10 3.20 70 73352 10 Jan 5.00 (WVV AA-E) 0.43-0.02 0.39 0.44 184 17487 10 Jan 5.00 (WVV MA-E) 3.10-0.26 3.10 3.25 60 73352 10 Jan 5.00 (WVV AA-8) 0.43-0.02 0.39 0.44 95 17487 10 Jan 5.00 (WVV MA-8) 3.15-0.10 3.10 3.25 10 73352 10 Jan 5.00 (WVV AA-X) 0.43-0.07 0.38 0.50 163 17487 10 Jan 5.00 (WVV MA-X) 3.15 0.0 3.10 3.25 0 73352 10 Jan 5.00 (WVV AA-P) 0.43-0.06 0.40 0.44 24 17487 10 Jan 5.00 (WVV MA-P) 3.15 0.0 3.10 3.20 0 73352 10 Jan 5.00 (WVV AA-A) 0.61 0.0 0.39 0.53 0 17487 10 Jan 5.00 (WVV MA-A) 3.30 0.0 3.10 3.45 0 73352 10 Jan 5.00 (WVV AA-B) 0.36 0.0 0.33 0.47 0 17487 10 Jan 5.00 (WVV MA-B) 3.10 0.0 3.05 3.30 0 73352 10 Jan 5.00 (WVV AA-O) 0.0 0.0 0.0 0.0 0 17487 10 Jan 5.00 (WVV MA-O) 0.0 0.0 0.0 0.0 0 73352 10 Jan 7.50 (WVV AR) 0.23 +0.02 0.20 0.23 47 15313 10 Jan 7.50 (WVV MR) 5.37-0.18 5.45 5.55 10 32303 10 Jan 7.50 (WVV AR-E) 0.23 +0.02 0.20 0.23 30 15313 10 Jan 7.50 (WVV MR-E) 5.65 0.0 5.40 5.55 0 32303 10 Jan 7.50 (WVV AR-8) 0.23-0.04 0.20 0.23 17 15313 10 Jan 7.50 (WVV MR-8) 5.37-0.18 5.45 5.55 10 32303 10 Jan 7.50 (WVV AR-X) 0.30 0.0 0.15 0.23 0 15313 10 Jan 7.50 (WVV MR-X) 5.25 0.0 5.40 5.55 0 32303 10 Jan 7.50 (WVV AR-P) 0.30 0.0 0.20 0.23 0 15313 10 Jan 7.50 (WVV MR-P) 5.25 0.0 5.40 5.55 0 32303 10 Jan 7.50 (WVV AR-A) 0.31 0.0 0.20 0.23 0 15313 10 Jan 7.50 (WVV MR-A) 5.45 0.0 5.40 5.55 0 32303 10 Jan 7.50 (WVV AR-B) 0.48 0.0 0.0 0.57 0 15313 10 Jan 7.50 (WVV MR-B) 5.75 0.0 5.25 5.75 0 32303 10 Jan 7.50 (WVV AR-O) 0.0 0.0 0.0 0.0 0 15313 10 Jan 7.50 (WVV MR-O) 0.0 0.0 0.0 0.0 0 32303 10 Jan 10.00 (WVV AB) 0.13 0.0 0.08 0.13 25 31168 10 Jan 10.00 (WVV MB) 7.80-0.20 7.75 7.95 10 28751 10 Jan 10.00 (WVV AB-E) 0.13 0.0 0.08 0.13 25 31168 10 Jan 10.00 (WVV MB-E) 7.80-0.30 7.75 7.95 10 28751

Page 5 of 6 10 Jan 10.00 (WVV AB-8) 0.16 0.0 0.08 0.13 0 31168 10 Jan 10.00 (WVV MB-8) 8.00 0.0 7.75 7.95 0 28751 10 Jan 10.00 (WVV AB-X) 0.16 0.0 0.08 0.13 0 31168 10 Jan 10.00 (WVV MB-X) 7.95 0.0 7.75 7.95 0 28751 10 Jan 10.00 (WVV AB-P) 0.19 0.0 0.08 0.13 0 31168 10 Jan 10.00 (WVV MB-P) 7.60 0.0 7.75 7.95 0 28751 10 Jan 10.00 (WVV AB-A) 0.14 0.0 0.08 0.13 0 31168 10 Jan 10.00 (WVV MB-A) 7.95 0.0 7.30 8.30 0 28751 10 Jan 10.00 (WVV AB-B) 0.53 0.0 0.0 0.33 0 31168 10 Jan 10.00 (WVV MB-B) 8.60 0.0 7.40 8.30 0 28751 10 Jan 10.00 (WVV AB-O) 0.0 0.0 0.0 0.0 0 31168 10 Jan 10.00 (WVV MB-O) 0.0 0.0 0.0 0.0 0 28751 10 Jan 12.50 (WVV AS) 0.07-0.03 0.04 0.07 15 8731 10 Jan 12.50 (WVV MS) 10.10 +0.05 10.20 10.40 3 8876 10 Jan 12.50 (WVV AS-E) 0.17 0.0 0.04 0.08 0 8731 10 Jan 12.50 (WVV MS-E) 10.10 +0.05 10.20 10.40 3 8876 10 Jan 12.50 (WVV AS-8) 0.05 0.0 0.04 0.08 0 8731 10 Jan 12.50 (WVV MS-8) 9.94 0.0 10.20 10.40 0 8876 10 Jan 12.50 (WVV AS-X) 0.07-0.13 0.01 0.07 15 8731 10 Jan 12.50 (WVV MS-X) 9.95 0.0 10.00 10.50 0 8876 10 Jan 12.50 (WVV AS-P) 0.10 0.0 0.04 0.07 0 8731 10 Jan 12.50 (WVV MS-P) 10.30 0.0 10.20 10.40 0 8876 10 Jan 12.50 (WVV AS-A) 0.29 0.0 0.04 0.12 0 8731 10 Jan 12.50 (WVV MS-A) 9.40 0.0 9.75 10.75 0 8876 10 Jan 12.50 (WVV AS-B) 0.66 0.0 0.0 0.33 0 8731 10 Jan 12.50 (WVV MS-B) 11.40 0.0 9.80 10.70 0 8876 10 Jan 12.50 (WVV AS-O) 0.0 0.0 0.0 0.0 0 8731 10 Jan 12.50 (WVV MS-O) 0.0 0.0 0.0 0.0 0 8876 10 Jan 15.00 (WVV AC) 0.07 0.0 0.03 0.06 0 13828 10 Jan 15.00 (WVV MC) 12.30 0.0 12.65 12.85 0 1877 10 Jan 15.00 (WVV AC-E) 0.07 0.0 0.02 0.06 0 13828 10 Jan 15.00 (WVV MC-E) 13.25 0.0 12.65 12.85 0 1877 10 Jan 15.00 (WVV AC-8) 0.18 0.0 0.02 0.06 0 13828 10 Jan 15.00 (WVV MC-8) 12.30 0.0 12.65 12.85 0 1877 10 Jan 15.00 (WVV AC-X) 0.14 0.0 0.0 0.06 0 13828 10 Jan 15.00 (WVV MC-X) 13.20 0.0 12.55 13.10 0 1877 10 Jan 15.00 (WVV AC-P) 0.07 0.0 0.03 0.06 0 13828 10 Jan 15.00 (WVV MC-P) 12.65 0.0 12.65 12.85 0 1877 10 Jan 15.00 (WVV AC-A) 0.21 0.0 0.0 0.06 0 13828 10 Jan 15.00 (WVV MC-A) 12.40 0.0 11.95 13.55 0 1877 10 Jan 15.00 (WVV AC-B) 1.29 0.0 0.0 0.25 0 13828 10 Jan 15.00 (WVV MC-B) 13.85 0.0 11.95 13.45 0 1877 10 Jan 15.00 (WVV AC-O) 0.0 0.0 0.0 0.0 0 13828 10 Jan 15.00 (WVV MC-O) 0.0 0.0 0.0 0.0 0 1877 10 Jan 17.50 (WVV AW) 0.07 0.0 0.02 0.06 0 14937 10 Jan 17.50 (WVV MW) 15.00 0.0 15.15 15.35 0 2528 10 Jan 17.50 (WVV AW-E) 0.02 0.0 0.02 0.06 0 14937 10 Jan 17.50 (WVV MW-E) 13.70 0.0 15.15 15.35 0 2528 10 Jan 17.50 (WVV AW-8) 0.07 0.0 0.02 0.06 0 14937 10 Jan 17.50 (WVV MW-8) 15.00 0.0 15.15 15.35 0 2528 10 Jan 17.50 (WVV AW-X) 0.17 0.0 0.0 0.06 0 14937 10 Jan 17.50 (WVV MW-X) 14.85 0.0 14.80 15.80 0 2528 10 Jan 17.50 (WVV AW-P) 0.10 0.0 0.02 0.06 0 14937 10 Jan 17.50 (WVV MW-P) 13.50 0.0 15.15 15.35 0 2528 10 Jan 17.50 (WVV AW-A) 0.31 0.0 0.02 0.06 0 14937 10 Jan 17.50 (WVV MW-A) 6.40 0.0 14.40 16.00 0 2528 10 Jan 17.50 (WVV AW-B) 0.49 0.0 0.0 0.28 0 14937 10 Jan 17.50 (WVV MW-B) 13.00 0.0 14.45 15.95 0 2528 10 Jan 17.50 (WVV AW-O) 0.0 0.0 0.0 0.0 0 14937 10 Jan 17.50 (WVV MW-O) 0.0 0.0 0.0 0.0 0 2528 10 Jan 20.00 (WVV AD) 0.02 0.0 0.02 0.05 0 6038 10 Jan 20.00 (WVV MD) 17.70 0.0 17.65 17.85 0 14 10 Jan 20.00 (WVV AD-E) 0.02 0.0 0.02 0.05 0 6038 10 Jan 20.00 (WVV MD-E) 17.70 0.0 17.65 17.85 0 14 10 Jan 20.00 (WVV AD-8) 0.04 0.0 0.02 0.05 0 6038 10 Jan 20.00 (WVV MD-8) 15.10 0.0 17.65 17.85 0 14 10 Jan 20.00 (WVV AD-X) 0.11 0.0 0.0 0.05 0 6038 10 Jan 20.00 (WVV MD-X) 15.60 0.0 16.90 18.50 0 14 10 Jan 20.00 (WVV AD-P) 0.13 0.0 0.01 0.05 0 6038 10 Jan 20.00 (WVV MD-P) 14.20 0.0 17.65 17.85 0 14 10 Jan 20.00 (WVV AD-A) 0.08 0.0 0.02 0.05 0 6038 10 Jan 20.00 (WVV MD-A) 0.0 0.0 16.90 18.50 0 14 10 Jan 20.00 (WVV AD-B) 0.35 0.0 0.0 0.28 0 6038 10 Jan 20.00 (WVV MD-B) 12.90 0.0 16.95 18.45 0 14 10 Jan 20.00 (WVV AD-O) 0.0 0.0 0.0 0.0 0 6038 10 Jan 20.00 (WVV MD-O) 0.0 0.0 0.0 0.0 0 14 10 Jan 22.50 (WVV AU) 0.02 0.0 0.0 0.04 0 954 10 Jan 22.50 (WVV MU) 14.65 0.0 20.15 20.35 0 0 10 Jan 22.50 (WVV AU-E) 0.08 0.0 0.0 0.04 0 954 10 Jan 22.50 (WVV MU-E) 0.0 0.0 20.15 20.35 0 0 10 Jan 22.50 (WVV AU-8) 0.02 0.0 0.0 0.04 0 954 10 Jan 22.50 (WVV MU-8) 0.0 0.0 20.15 20.35 0 0 10 Jan 22.50 (WVV AU-X) 0.10 0.0 0.0 0.04 0 954 10 Jan 22.50 (WVV MU-X) 14.65 0.0 19.40 21.00 0 0 10 Jan 22.50 (WVV AU-P) 0.25 0.0 0.0 0.04 0 954 10 Jan 22.50 (WVV MU-P) 8.70 0.0 20.15 20.35 0 0 10 Jan 22.50 (WVV AU-A) 0.23 0.0 0.0 0.04 0 954 10 Jan 22.50 (WVV MU-A) 0.0 0.0 19.40 21.00 0 0 10 Jan 22.50 (WVV AU-B) 0.28 0.0 0.0 0.27 0 954 10 Jan 22.50 (WVV MU-B) 10.20 0.0 19.45 20.95 0 0 10 Jan 22.50 (WVV AU-O) 0.0 0.0 0.0 0.0 0 954 10 Jan 22.50 (WVV MU-O) 0.0 0.0 0.0 0.0 0 0 10 Jan 25.00 (WVV AE) 0.02 +0.01 0.02 0.03 8 12157 10 Jan 25.00 (WVV ME) 13.10 0.0 22.65 22.85 0 0 10 Jan 25.00 (WVV AE-E) 0.05 0.0 0.0 0.03 0 12157 10 Jan 25.00 (WVV ME-E) 13.10 0.0 22.65 22.85 0 0 10 Jan 25.00 (WVV AE-8) 0.01 0.0 0.01 0.03 0 12157 10 Jan 25.00 (WVV ME-8) 0.0 0.0 22.65 22.85 0 0 10 Jan 25.00 (WVV AE-X) 0.10 0.0 0.0 0.03 0 12157 10 Jan 25.00 (WVV ME-X) 0.0 0.0 21.70 23.70 0 0 10 Jan 25.00 (WVV AE-P) 0.02-0.06 0.02 0.03 8 12157 10 Jan 25.00 (WVV ME-P) 11.90 0.0 22.65 22.85 0 0 10 Jan 25.00 (WVV AE-A) 0.01 0.0 0.0 0.03 0 12157 10 Jan 25.00 (WVV ME-A) 0.0 0.0 21.70 23.70 0 0 10 Jan 25.00 (WVV AE-B) 0.07 0.0 0.0 0.26 0 12157 10 Jan 25.00 (WVV ME-B) 0.0 0.0 21.75 23.65 0 0 10 Jan 25.00 (WVV AE-O) 0.0 0.0 0.0 0.0 0 12157 10 Jan 25.00 (WVV ME-O) 0.0 0.0 0.0 0.0 0 0 11 Jan 2.50 (VVV AZ) 1.33-0.10 1.23 1.32 46 1636 11 Jan 2.50 (VVV MZ) 1.61 0.0 1.50 1.55 0 2600 11 Jan 2.50 (VVV AZ-E) 1.22-0.21 1.23 1.32 45 1636 11 Jan 2.50 (VVV MZ-E) 1.61 0.0 1.50 1.55 0 2600 11 Jan 2.50 (VVV AZ-8) 1.33-0.02 1.23 1.32 1 1636 11 Jan 2.50 (VVV MZ-8) 1.61 0.0 1.50 1.56 0 2600 11 Jan 2.50 (VVV AZ-X) 1.60 0.0 1.23 1.32 0 1636 11 Jan 2.50 (VVV MZ-X) 1.65 0.0 1.50 1.82 0 2600 11 Jan 2.50 (VVV AZ-P) 1.25 0.0 1.23 1.32 0 1636 11 Jan 2.50 (VVV MZ-P) 1.65 0.0 1.50 1.55 0 2600 11 Jan 2.50 (VVV AZ-A) 1.39 0.0 1.23 1.32 0 1636 11 Jan 2.50 (VVV MZ-A) 1.45 0.0 1.50 1.60 0 2600 11 Jan 2.50 (VVV AZ-B) 1.86 0.0 0.25 2.61 0 1636 11 Jan 2.50 (VVV MZ-B) 0.48 0.0 0.36 2.05 0 2600 11 Jan 5.00 (VVV AA) 0.78-0.09 0.75 0.84 21 2183 11 Jan 5.00 (VVV MA) 3.65 0.0 3.45 3.55 0 1002 11 Jan 5.00 (VVV AA-E) 0.78-0.02 0.75 0.84 1 2183 11 Jan 5.00 (VVV MA-E) 3.35 0.0 3.45 3.55 0 1002 11 Jan 5.00 (VVV AA-8) 0.87 0.0 0.75 0.84 0 2183 11 Jan 5.00 (VVV MA-8) 3.65 0.0 3.45 3.55 0 1002 11 Jan 5.00 (VVV AA-X) 0.83 +0.02 0.75 0.84 5 2183 11 Jan 5.00 (VVV MA-X) 3.20 0.0 3.45 3.60 0 1002 11 Jan 5.00 (VVV AA-P) 1.05 0.0 0.74 0.84 0 2183 11 Jan 5.00 (VVV MA-P) 3.00 0.0 3.45 3.55 0 1002 11 Jan 5.00 (VVV AA-A) 0.83-0.07 0.75 0.84 15 2183 11 Jan 5.00 (VVV MA-A) 3.50 0.0 3.45 3.80 0 1002 11 Jan 5.00 (VVV AA-B) 0.93 0.0 0.0 1.83 0 2183 11 Jan 5.00 (VVV MA-B) 4.15 0.0 3.20 3.90 0 1002 11 Jan 7.50 (VVV AU) 0.50-0.06 0.47 0.54 3 6256 11 Jan 7.50 (VVV MU) 5.58 0.0 5.60 5.75 0 450 11 Jan 7.50 (VVV AU-E) 0.50-0.10 0.47 0.54 3 6256 11 Jan 7.50 (VVV MU-E) 5.58 0.0 5.60 5.75 0 450 11 Jan 7.50 (VVV AU-8) 0.56 0.0 0.47 0.54 0 6256 11 Jan 7.50 (VVV MU-8) 5.45 0.0 5.60 5.75 0 450 11 Jan 7.50 (VVV AU-X) 0.59 0.0 0.46 0.54 0 6256 11 Jan 7.50 (VVV MU-X) 5.30 0.0 5.60 5.75 0 450 11 Jan 7.50 (VVV AU-P) 0.50 0.0 0.47 0.54 0 6256 11 Jan 7.50 (VVV MU-P) 5.05 0.0 5.60 5.75 0 450 11 Jan 7.50 (VVV AU-A) 0.61 0.0 0.42 0.54 0 6256 11 Jan 7.50 (VVV MU-A) 5.30 0.0 5.60 5.75 0 450 11 Jan 7.50 (VVV AU-B) 0.62 0.0 0.0 1.21 0 6256 11 Jan 7.50 (VVV MU-B) 5.25 0.0 5.30 6.20 0 450 11 Jan 10.00 (VVV AB-E) 0.0 0.0 0.0 0.0 0 0 11 Jan 10.00 (VVV MB-E) 0.0 0.0 0.0 0.0 0 0

Page 6 of 6 Real-Time Streaming Option Chains - 30-day FREE trial! The trade and quote information is compiled for the convenience of site visitors. All quotes are delayed. Your use of trade and quote information is subject to the Terms and Conditions of the CBOE Website. PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF THOMSON FINANCIAL/ILX. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED. You may wish to visit CBOE's Related Sites section where you can review lists of quote vendors who may be able to provide this type of information in the desired format: http://www.cboe.com/resources/relatedlinks.aspx Make the move to optionsxpress and get up to $100 back. Learn More. 100 Free Trades. Open today at E*TRADE Securities. Switch to thinkorswim and get a $100 ACAT transfer fee rebate. Trade free for 30 days at TD AMERITRADE. $2.95 Stocks $9.95 Options $14.95 Spreads Why trade anywhere else? $1,023,174.93 In 26 Days? Chuck Hughes Official Site. $10,000 Minimum. Fully Guaranteed. www.mvpadvisory.com Stock trading strategies Learn to Earn Money in the Stock Market. Free Workshop. Sign Up! www.questrade.com Options involve risk and are not suitable for all investors. Prior to buying or selling an option, a person must receive a copy of Characteristics and Risks of Standardized Options (ODD). Copies of the ODD are available from your broker, by calling 1-888-OPTIONS, or from The Options Clearing Corporation, One North Wacker Drive, Suite 500, Chicago, Illinois 60606. The information on this website is provided solely for general education and information purposes and therefore should not be considered complete, precise, or current. Many of the matters discussed are subject to detailed rules, regulations, and statutory provisions which should be referred to for additional detail and are subject to changes that may not be reflected in the website information. No statement within the website should be construed as a recommendation to buy or sell a security or to provide investment advice. The inclusion of non-cboe advertisements on the website should not be construed as an endorsement or an indication of the value of any product, service, or website. The Terms and Conditions govern use of this website and use of this website will be deemed acceptance of those Terms and Conditions. CBOE.com Web Site/Browser Requirements Privacy Statement Terms and Conditions Copyright & Trademarks Site Map Characteristics and Risks of Standardized Options OCC & Investor Relations Advertise with CBOE